Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

William Lyon Homes (NY: WLH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.68 14.85 14.09 14.10 527,516 -0.62(-4.21%)
Apr 28, 2016 16.04 16.22 14.52 14.72 633,160 -1.54(-9.47%)
Apr 27, 2016 16.21 16.41 16.08 16.26 350,056 +0.13(+0.81%)
Apr 26, 2016 16.00 16.21 15.92 16.13 448,851 +0.14(+0.88%)
Apr 25, 2016 16.02 16.67 15.91 15.99 655,977 -0.04(-0.25%)
Apr 22, 2016 15.58 16.06 15.47 16.03 655,429 +0.49(+3.15%)
Apr 21, 2016 15.55 15.93 15.48 15.54 458,905 +0.00(+0.00%)
Apr 20, 2016 15.43 15.72 15.30 15.54 360,968 +0.05(+0.32%)
Apr 19, 2016 15.79 16.14 15.43 15.49 604,563 -0.36(-2.27%)
Apr 18, 2016 15.46 15.91 15.38 15.85 395,882 +0.18(+1.15%)
Apr 15, 2016 15.50 15.92 15.50 15.67 344,918 +0.12(+0.77%)
Apr 14, 2016 15.90 15.94 15.49 15.55 339,718 -0.27(-1.71%)
Apr 13, 2016 15.36 15.86 15.34 15.82 926,108 +0.55(+3.60%)
Apr 12, 2016 15.23 15.39 14.98 15.27 336,366 +0.03(+0.20%)
Apr 11, 2016 15.33 15.80 15.22 15.24 576,436 +0.07(+0.46%)
Apr 08, 2016 15.16 15.45 14.96 15.17 433,007 +0.25(+1.68%)
Apr 07, 2016 14.97 15.49 14.82 14.92 653,819 -0.25(-1.65%)
Apr 06, 2016 14.29 15.33 14.29 15.17 861,748 +0.85(+5.94%)
Apr 05, 2016 13.82 14.54 13.50 14.32 679,555 +0.26(+1.85%)
Apr 04, 2016 14.40 14.49 13.97 14.06 573,934 -0.33(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.